致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.61 | 8.75 | 0.10 | 1.16% | 8.52 | 8.77 | 115419 | 10009 | 2.10% |
| 2025-09-15 | 8.95 | 8.65 | -0.26 | -2.92% | 8.60 | 8.95 | 182469 | 15964 | 3.32% |
| 2025-09-12 | 8.57 | 8.91 | 0.33 | 3.85% | 8.45 | 9.03 | 300789 | 26420 | 5.47% |
| 2025-09-11 | 8.53 | 8.58 | 0.00 | 0.00% | 8.38 | 8.65 | 148343 | 12643 | 2.70% |
| 2025-09-10 | 8.56 | 8.58 | 0.04 | 0.47% | 8.46 | 8.63 | 142019 | 12131 | 2.58% |
| 2025-09-09 | 8.64 | 8.54 | -0.11 | -1.27% | 8.48 | 8.82 | 235589 | 20234 | 4.28% |
| 2025-09-08 | 8.48 | 8.65 | 0.09 | 1.05% | 8.41 | 8.82 | 474296 | 40814 | 8.62% |
| 2025-09-05 | 8.11 | 8.56 | 0.51 | 6.34% | 8.07 | 8.71 | 516845 | 43632 | 9.40% |
| 2025-09-04 | 7.64 | 8.05 | 0.35 | 4.55% | 7.63 | 8.23 | 413187 | 33019 | 7.51% |
| 2025-09-03 | 7.62 | 7.70 | 0.08 | 1.05% | 7.46 | 7.85 | 186283 | 14267 | 3.39% |
| 2025-09-02 | 7.70 | 7.62 | -0.08 | -1.04% | 7.50 | 7.71 | 121975 | 9261 | 2.22% |
| 2025-09-01 | 7.78 | 7.70 | -0.08 | -1.03% | 7.69 | 7.78 | 111037 | 8571 | 2.02% |
| 2025-08-29 | 7.79 | 7.78 | -0.05 | -0.64% | 7.69 | 7.83 | 146114 | 11340 | 2.66% |
| 2025-08-28 | 7.84 | 7.83 | 0.00 | 0.00% | 7.52 | 8.01 | 280924 | 21833 | 5.11% |
| 2025-08-27 | 8.10 | 7.83 | -0.34 | -4.16% | 7.80 | 8.21 | 282483 | 22555 | 5.14% |
| 2025-08-26 | 7.77 | 8.17 | 0.40 | 5.15% | 7.72 | 8.50 | 351841 | 28621 | 6.40% |
| 2025-08-25 | 7.84 | 7.77 | -0.03 | -0.38% | 7.73 | 7.85 | 102634 | 7987 | 1.87% |
| 2025-08-22 | 7.84 | 7.80 | -0.03 | -0.38% | 7.70 | 7.84 | 90192 | 7003 | 1.64% |
| 2025-08-21 | 7.85 | 7.83 | -0.02 | -0.25% | 7.79 | 7.89 | 81889 | 6410 | 1.49% |
| 2025-08-20 | 7.68 | 7.85 | 0.15 | 1.95% | 7.65 | 7.85 | 146682 | 11384 | 2.67% |
| 2025-08-19 | 7.63 | 7.70 | 0.08 | 1.05% | 7.57 | 7.73 | 144293 | 11038 | 2.62% |
| 2025-08-18 | 7.66 | 7.62 | -0.02 | -0.26% | 7.60 | 7.72 | 133561 | 10225 | 2.43% |
| 2025-08-15 | 7.54 | 7.64 | 0.01 | 0.13% | 7.54 | 7.68 | 98955 | 7548 | 1.80% |
| 2025-08-14 | 7.76 | 7.63 | -0.14 | -1.80% | 7.63 | 7.82 | 90275 | 6960 | 1.64% |
| 2025-08-13 | 7.81 | 7.77 | 0.00 | 0.00% | 7.73 | 7.81 | 67890 | 5271 | 1.23% |
| 2025-08-12 | 7.84 | 7.77 | -0.07 | -0.89% | 7.75 | 7.90 | 106460 | 8311 | 1.94% |
| 2025-08-11 | 7.87 | 7.84 | -0.05 | -0.63% | 7.78 | 7.90 | 104583 | 8209 | 1.90% |
| 2025-08-08 | 7.80 | 7.89 | 0.07 | 0.90% | 7.78 | 7.91 | 123266 | 9666 | 2.24% |
| 2025-08-07 | 7.81 | 7.82 | 0.02 | 0.26% | 7.77 | 7.84 | 85044 | 6641 | 1.55% |
| 2025-08-06 | 7.75 | 7.80 | 0.01 | 0.13% | 7.74 | 7.87 | 98694 | 7695 | 1.79% |
| 2025-08-05 | 7.70 | 7.79 | 0.15 | 1.96% | 7.69 | 7.83 | 151204 | 11728 | 2.75% |
| 2025-08-04 | 7.54 | 7.64 | 0.07 | 0.92% | 7.47 | 7.67 | 84043 | 6377 | 1.53% |
| 2025-08-01 | 7.52 | 7.57 | 0.09 | 1.20% | 7.51 | 7.68 | 91184 | 6894 | 1.66% |
| 2025-07-31 | 7.53 | 7.48 | -0.06 | -0.80% | 7.46 | 7.59 | 70082 | 5266 | 1.27% |
| 2025-07-30 | 7.61 | 7.54 | -0.10 | -1.31% | 7.47 | 7.65 | 73566 | 5560 | 1.34% |
| 2025-07-29 | 7.65 | 7.64 | -0.03 | -0.39% | 7.53 | 7.65 | 71080 | 5388 | 1.29% |
| 2025-07-28 | 7.59 | 7.67 | 0.10 | 1.32% | 7.53 | 7.70 | 84486 | 6446 | 1.54% |
| 2025-07-25 | 7.57 | 7.57 | -0.01 | -0.13% | 7.55 | 7.62 | 54828 | 4161 | 1.00% |
| 2025-07-24 | 7.55 | 7.58 | 0.03 | 0.40% | 7.53 | 7.61 | 68191 | 5160 | 1.24% |
| 2025-07-23 | 7.64 | 7.55 | -0.11 | -1.44% | 7.53 | 7.69 | 100539 | 7639 | 1.83% |
| 2025-07-22 | 7.70 | 7.66 | -0.06 | -0.78% | 7.62 | 7.75 | 72916 | 5590 | 1.33% |
| 2025-07-21 | 7.66 | 7.72 | 0.08 | 1.05% | 7.64 | 7.76 | 81169 | 6261 | 1.48% |
| 2025-07-18 | 7.71 | 7.64 | -0.06 | -0.78% | 7.61 | 7.71 | 72784 | 5563 | 1.32% |
| 2025-07-17 | 7.79 | 7.70 | -0.10 | -1.28% | 7.67 | 7.80 | 98758 | 7616 | 1.80% |
| 2025-07-16 | 7.66 | 7.80 | 0.16 | 2.09% | 7.62 | 7.84 | 122367 | 9462 | 2.22% |
| 2025-07-15 | 7.68 | 7.64 | -0.07 | -0.91% | 7.54 | 7.72 | 83783 | 6379 | 1.52% |
| 2025-07-14 | 7.62 | 7.71 | 0.07 | 0.92% | 7.57 | 7.73 | 82232 | 6320 | 1.50% |
| 2025-07-11 | 7.66 | 7.64 | -0.02 | -0.26% | 7.57 | 7.69 | 86559 | 6606 | 1.57% |
| 2025-07-10 | 7.73 | 7.66 | 0.00 | 0.00% | 7.55 | 7.75 | 121506 | 9280 | 2.21% |
| 2025-07-09 | 7.59 | 7.66 | 0.05 | 0.66% | 7.55 | 7.89 | 177062 | 13650 | 3.22% |
| 2025-07-08 | 7.58 | 7.61 | 0.07 | 0.93% | 7.55 | 7.72 | 121159 | 9219 | 2.20% |
| 2025-07-07 | 7.34 | 7.54 | 0.17 | 2.31% | 7.34 | 7.64 | 124399 | 9342 | 2.26% |
| 2025-07-04 | 7.47 | 7.37 | -0.09 | -1.21% | 7.35 | 7.55 | 95881 | 7131 | 1.74% |
| 2025-07-03 | 7.40 | 7.46 | 0.04 | 0.54% | 7.38 | 7.49 | 73640 | 5472 | 1.34% |
| 2025-07-02 | 7.45 | 7.42 | -0.01 | -0.13% | 7.37 | 7.46 | 63965 | 4737 | 1.16% |
| 2025-07-01 | 7.44 | 7.43 | 0.00 | 0.00% | 7.36 | 7.46 | 65536 | 4858 | 1.19% |
| 2025-06-30 | 7.40 | 7.43 | 0.04 | 0.54% | 7.33 | 7.45 | 73454 | 5433 | 1.34% |
| 2025-06-27 | 7.42 | 7.39 | 0.02 | 0.27% | 7.30 | 7.43 | 58443 | 4315 | 1.06% |
| 2025-06-26 | 7.39 | 7.37 | -0.02 | -0.27% | 7.33 | 7.46 | 65419 | 4833 | 1.19% |
| 2025-06-25 | 7.25 | 7.39 | 0.08 | 1.09% | 7.25 | 7.45 | 90983 | 6706 | 1.65% |
| 2025-06-24 | 7.13 | 7.31 | 0.20 | 2.81% | 7.10 | 7.32 | 94878 | 6891 | 1.72% |
| 2025-06-23 | 6.90 | 7.11 | 0.07 | 0.99% | 6.90 | 7.12 | 52589 | 3712 | 0.96% |
| 2025-06-20 | 6.98 | 7.04 | 0.06 | 0.86% | 6.94 | 7.11 | 88359 | 6203 | 1.61% |
| 2025-06-19 | 7.12 | 6.98 | -0.13 | -1.83% | 6.97 | 7.13 | 73959 | 5197 | 1.34% |
| 2025-06-18 | 7.18 | 7.17 | -0.04 | -0.55% | 7.11 | 7.20 | 60106 | 4294 | 1.09% |
| 2025-06-17 | 7.28 | 7.21 | -0.08 | -1.10% | 7.17 | 7.33 | 77038 | 5570 | 1.40% |
| 2025-06-16 | 7.20 | 7.29 | 0.04 | 0.55% | 7.20 | 7.38 | 72564 | 5283 | 1.32% |
| 2025-06-13 | 7.41 | 7.25 | -0.22 | -2.95% | 7.21 | 7.47 | 123752 | 9023 | 2.25% |
| 2025-06-12 | 7.47 | 7.47 | -0.03 | -0.40% | 7.40 | 7.53 | 106081 | 7914 | 1.93% |
| 2025-06-11 | 7.40 | 7.50 | 0.10 | 1.35% | 7.35 | 7.59 | 213161 | 16026 | 3.88% |
| 2025-06-10 | 7.46 | 7.40 | -0.08 | -1.07% | 7.28 | 7.49 | 91718 | 6780 | 1.67% |
| 2025-06-09 | 7.41 | 7.48 | 0.08 | 1.08% | 7.40 | 7.48 | 65959 | 4909 | 1.20% |